Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.16 | 38.94 | 38.16 | 38.55 | 984,843 | +0.57(+1.50%) |
Jun 27, 2019 | 37.40 | 38.00 | 37.40 | 37.98 | 173,998 | +0.63(+1.67%) |
Jun 26, 2019 | 37.76 | 37.97 | 37.33 | 37.36 | 238,424 | -0.29(-0.77%) |
Jun 25, 2019 | 37.35 | 37.69 | 36.79 | 37.65 | 537,363 | +0.49(+1.31%) |
Jun 24, 2019 | 37.74 | 37.86 | 37.10 | 37.16 | 513,753 | -0.63(-1.66%) |
Jun 21, 2019 | 38.58 | 38.99 | 37.75 | 37.79 | 897,854 | -1.07(-2.76%) |
Jun 20, 2019 | 39.00 | 39.21 | 38.23 | 38.86 | 554,023 | -0.03(-0.07%) |
Jun 19, 2019 | 38.99 | 39.20 | 38.70 | 38.89 | 437,626 | +0.12(+0.31%) |
Jun 18, 2019 | 38.52 | 39.31 | 37.71 | 38.77 | 274,941 | +0.46(+1.19%) |
Jun 17, 2019 | 38.63 | 38.99 | 38.16 | 38.31 | 336,391 | -0.29(-0.75%) |
Jun 14, 2019 | 38.43 | 39.10 | 38.24 | 38.60 | 287,000 | +0.10(+0.27%) |
Jun 13, 2019 | 38.22 | 38.74 | 38.22 | 38.50 | 227,124 | +0.49(+1.28%) |
Jun 12, 2019 | 37.93 | 38.24 | 37.66 | 38.01 | 222,499 | +0.01(+0.02%) |
Jun 11, 2019 | 38.10 | 38.27 | 37.72 | 38.00 | 169,227 | +0.09(+0.25%) |
Jun 10, 2019 | 37.33 | 38.35 | 37.29 | 37.91 | 294,494 | +0.67(+1.81%) |
Jun 07, 2019 | 37.67 | 37.74 | 37.21 | 37.24 | 134,340 | -0.43(-1.14%) |
Jun 06, 2019 | 37.84 | 37.96 | 37.03 | 37.66 | 180,634 | -0.07(-0.20%) |
Jun 05, 2019 | 38.28 | 38.47 | 37.50 | 37.74 | 178,706 | -0.58(-1.51%) |
Jun 04, 2019 | 37.76 | 38.41 | 37.38 | 38.32 | 187,277 | +0.93(+2.50%) |
Jun 03, 2019 | 37.09 | 37.55 | 36.50 | 37.38 | 239,572 | +0.34(+0.91%) |
May 31, 2019 | 36.95 | 37.35 | 36.70 | 37.05 | 245,112 | -0.29(-0.78%) |
May 30, 2019 | 38.09 | 38.22 | 37.04 | 37.34 | 246,641 | -0.63(-1.67%) |
May 29, 2019 | 37.19 | 38.11 | 36.98 | 37.97 | 270,071 | +0.50(+1.35%) |
May 28, 2019 | 37.83 | 37.87 | 37.33 | 37.47 | 277,102 | -0.40(-1.06%) |
May 24, 2019 | 37.59 | 38.05 | 37.26 | 37.87 | 185,870 | +0.51(+1.37%) |
May 23, 2019 | 38.36 | 38.36 | 37.22 | 37.36 | 246,062 | -1.34(-3.47%) |
May 22, 2019 | 38.96 | 38.97 | 38.28 | 38.70 | 135,388 | -0.32(-0.81%) |
May 21, 2019 | 38.80 | 39.13 | 38.57 | 39.02 | 232,544 | +0.26(+0.67%) |
May 20, 2019 | 38.63 | 39.34 | 38.36 | 38.76 | 185,565 | -0.14(-0.36%) |
May 17, 2019 | 38.96 | 39.53 | 38.66 | 38.90 | 133,590 | -0.35(-0.88%) |
May 16, 2019 | 38.85 | 39.54 | 38.85 | 39.24 | 243,083 | +0.39(+1.01%) |
May 15, 2019 | 38.92 | 39.08 | 38.00 | 38.85 | 173,590 | -0.43(-1.09%) |
May 14, 2019 | 39.01 | 39.45 | 38.72 | 39.28 | 266,324 | +0.21(+0.55%) |
May 13, 2019 | 39.94 | 39.94 | 39.03 | 39.06 | 309,792 | -1.36(-3.37%) |
May 10, 2019 | 39.99 | 40.47 | 39.75 | 40.43 | 140,554 | +0.37(+0.93%) |
May 09, 2019 | 39.85 | 40.44 | 39.73 | 40.05 | 248,138 | -0.06(-0.14%) |
May 08, 2019 | 40.62 | 40.63 | 40.11 | 40.11 | 105,486 | -0.53(-1.31%) |
May 07, 2019 | 40.76 | 41.03 | 40.42 | 40.64 | 179,040 | -0.39(-0.95%) |
May 06, 2019 | 40.72 | 41.27 | 40.04 | 41.03 | 181,152 | -0.16(-0.38%) |
May 03, 2019 | 40.60 | 41.32 | 40.60 | 41.19 | 185,093 | +0.69(+1.70%) |
May 02, 2019 | 40.06 | 40.61 | 40.02 | 40.50 | 169,009 | +0.45(+1.12%) |
May 01, 2019 | 40.28 | 40.78 | 39.72 | 40.06 | 268,631 | -0.14(-0.35%) |
Apr 30, 2019 | 40.57 | 40.85 | 40.11 | 40.20 | 335,769 | -0.34(-0.85%) |
Apr 29, 2019 | 40.03 | 40.85 | 39.46 | 40.54 | 532,004 | +0.30(+0.74%) |
Apr 26, 2019 | 40.50 | 40.50 | 38.36 | 40.24 | 593,308 | +0.43(+1.08%) |
Apr 25, 2019 | 40.13 | 40.13 | 39.18 | 39.81 | 261,130 | -0.32(-0.79%) |
Apr 24, 2019 | 39.54 | 40.38 | 39.39 | 40.13 | 262,622 | +0.51(+1.29%) |
Apr 23, 2019 | 39.49 | 39.82 | 39.01 | 39.62 | 250,387 | +0.14(+0.35%) |
Apr 22, 2019 | 39.21 | 39.51 | 39.05 | 39.48 | 357,303 | +0.34(+0.86%) |
Apr 18, 2019 | 39.17 | 39.57 | 38.89 | 39.14 | 203,785 | -0.17(-0.43%) |
Apr 17, 2019 | 39.12 | 39.52 | 38.79 | 39.31 | 245,801 | +0.09(+0.24%) |
Apr 16, 2019 | 38.18 | 39.27 | 38.17 | 39.22 | 255,431 | +1.07(+2.81%) |
Apr 15, 2019 | 38.84 | 39.06 | 37.74 | 38.15 | 166,845 | -0.68(-1.75%) |
Apr 12, 2019 | 38.77 | 39.41 | 38.46 | 38.83 | 420,031 | +0.14(+0.36%) |
Apr 11, 2019 | 38.71 | 38.97 | 38.33 | 38.69 | 186,026 | +0.13(+0.34%) |
Apr 10, 2019 | 37.89 | 38.57 | 37.78 | 38.56 | 180,220 | +0.64(+1.69%) |
Apr 09, 2019 | 38.34 | 38.67 | 37.85 | 37.91 | 276,097 | -0.51(-1.33%) |
Apr 08, 2019 | 37.95 | 38.69 | 37.80 | 38.43 | 235,486 | +0.30(+0.78%) |
Apr 05, 2019 | 37.51 | 38.14 | 37.22 | 38.13 | 236,549 | +0.63(+1.69%) |
Apr 04, 2019 | 36.66 | 37.74 | 36.60 | 37.50 | 201,899 | +0.79(+2.16%) |
Apr 03, 2019 | 36.83 | 37.16 | 36.50 | 36.70 | 137,130 | +0.16(+0.43%) |
Apr 02, 2019 | 36.41 | 36.60 | 36.02 | 36.55 | 204,566 | +0.14(+0.38%) |